KissMeData/001840/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183600	759519235	2910	2910	2910	2910	2591
3	20241220	183500	759519235	2910	2910	2910	2910	0
4	20241220	183400	759519235	2910	2910	2910	2910	0
5	20241220	183300	759519235	2910	2910	2910	2910	0
6	20241220	183200	759519235	2910	2910	2910	2910	0
7	20241220	183100	759519235	2910	2910	2910	2910	0
8	20241220	183000	759519235	2910	2910	2910	2910	0
9	20241220	182900	759519235	2910	2910	2910	2910	0
10	20241220	182800	759519235	2910	2910	2910	2910	0
11	20241220	182700	759519235	2910	2910	2910	2910	0
12	20241220	182600	759519235	2910	2910	2910	2910	0
13	20241220	182500	759519235	2910	2910	2910	2910	0
14	20241220	182400	759519235	2910	2910	2910	2910	0
15	20241220	182300	759519235	2910	2910	2910	2910	0
16	20241220	182200	759519235	2910	2910	2910	2910	0
17	20241220	182100	759519235	2910	2910	2910	2910	0
18	20241220	182000	759519235	2910	2910	2910	2910	0
19	20241220	181900	759519235	2910	2910	2910	2910	0
20	20241220	181800	759519235	2910	2910	2910	2910	0
21	20241220	181700	759519235	2910	2910	2910	2910	0
22	20241220	181600	759519235	2910	2910	2910	2910	0
23	20241220	181500	759519235	2910	2910	2910	2910	0
24	20241220	181400	759519235	2910	2910	2910	2910	0
25	20241220	181300	759519235	2910	2910	2910	2910	0
26	20241220	181200	759519235	2910	2910	2910	2910	0
27	20241220	181100	759519235	2910	2910	2910	2910	0
28	20241220	181000	759519235	2910	2910	2910	2910	0
29	20241220	180900	759519235	2910	2910	2910	2910	0
30	20241220	180800	759519235	2910	2910	2910	2910	0
31	20241220	180700	759519235	2910	2910	2910	2910	0
32	20241220	180600	759519235	2910	2910	2910	2910	2591
33	20241220	180500	759519235	2910	2910	2910	2910	0
34	20241220	180400	759519235	2910	2910	2910	2910	0
35	20241220	180300	759519235	2910	2910	2910	2910	0
36	20241220	180200	759519235	2910	2910	2910	2910	0
37	20241220	180100	759519235	2910	2910	2910	2910	0
38	20241220	180000	759519235	2910	2910	2910	2910	0
39	20241220	175900	759519235	2910	2910	2910	2910	0
40	20241220	175800	759519235	2910	2910	2910	2910	0
41	20241220	175700	759519235	2910	2910	2910	2910	0
42	20241220	175600	759519235	2910	2910	2910	2910	0
43	20241220	175500	759519235	2910	2910	2910	2910	0
44	20241220	175400	759519235	2910	2910	2910	2910	0
45	20241220	175300	759519235	2910	2910	2910	2910	0
46	20241220	175200	759519235	2910	2910	2910	2910	0
47	20241220	175100	759519235	2910	2910	2910	2910	0
48	20241220	175000	759519235	2910	2910	2910	2910	0
49	20241220	174900	759519235	2910	2910	2910	2910	0
50	20241220	174800	759519235	2910	2910	2910	2910	0
51	20241220	174700	759519235	2910	2910	2910	2910	0
52	20241220	174600	759519235	2910	2910	2910	2910	0
53	20241220	174500	759519235	2910	2910	2910	2910	0
54	20241220	174400	759519235	2910	2910	2910	2910	0
55	20241220	174300	759519235	2910	2910	2910	2910	0
56	20241220	174200	759519235	2910	2910	2910	2910	0
57	20241220	174100	759519235	2910	2910	2910	2910	0
58	20241220	174000	759519235	2910	2910	2910	2910	0
59	20241220	173900	759519235	2910	2910	2910	2910	0
60	20241220	173800	759519235	2910	2910	2910	2910	0
61	20241220	173700	759519235	2910	2910	2910	2910	0
62	20241220	173600	759519235	2910	2910	2910	2910	2591
63	20241220	173500	759519235	2910	2910	2910	2910	0
64	20241220	173400	759519235	2910	2910	2910	2910	0
65	20241220	173300	759519235	2910	2910	2910	2910	0
66	20241220	173200	759519235	2910	2910	2910	2910	0
67	20241220	173100	759519235	2910	2910	2910	2910	0
68	20241220	173000	759519235	2910	2910	2910	2910	0
69	20241220	172900	759519235	2910	2910	2910	2910	0
70	20241220	172800	759519235	2910	2910	2910	2910	0
71	20241220	172700	759519235	2910	2910	2910	2910	0
72	20241220	172600	759519235	2910	2910	2910	2910	0
73	20241220	172500	759519235	2910	2910	2910	2910	0
74	20241220	172400	759519235	2910	2910	2910	2910	0
75	20241220	172300	759519235	2910	2910	2910	2910	0
76	20241220	172200	759519235	2910	2910	2910	2910	0
77	20241220	172100	759519235	2910	2910	2910	2910	0
78	20241220	172000	759519235	2910	2910	2910	2910	0
79	20241220	171900	759519235	2910	2910	2910	2910	0
80	20241220	171800	759519235	2910	2910	2910	2910	0
81	20241220	171700	759519235	2910	2910	2910	2910	0
82	20241220	171600	759519235	2910	2910	2910	2910	0
83	20241220	171500	759519235	2910	2910	2910	2910	0
84	20241220	171400	759519235	2910	2910	2910	2910	0
85	20241220	171300	759519235	2910	2910	2910	2910	0
86	20241220	171200	759519235	2910	2910	2910	2910	0
87	20241220	171100	759519235	2910	2910	2910	2910	0
88	20241220	171000	759519235	2910	2910	2910	2910	0
89	20241220	170900	759519235	2910	2910	2910	2910	0
90	20241220	170800	759519235	2910	2910	2910	2910	0
91	20241220	170700	759519235	2910	2910	2910	2910	0
92	20241220	170600	759519235	2910	2910	2910	2910	2591
93	20241220	170500	759519235	2910	2910	2910	2910	0
94	20241220	170400	759519235	2910	2910	2910	2910	0
95	20241220	170300	759519235	2910	2910	2910	2910	0
96	20241220	170200	759519235	2910	2910	2910	2910	0
97	20241220	170100	759519235	2910	2910	2910	2910	0
98	20241220	170000	759519235	2910	2910	2910	2910	0
99	20241220	165900	759519235	2910	2910	2910	2910	0
100	20241220	165800	759519235	2910	2910	2910	2910	0
101	20241220	165700	759519235	2910	2910	2910	2910	0
102	20241220	165600	759519235	2910	2910	2910	2910	0
103	20241220	165500	759519235	2910	2910	2910	2910	0
104	20241220	165400	759519235	2910	2910	2910	2910	0
105	20241220	165300	759519235	2910	2910	2910	2910	0
106	20241220	165200	759519235	2910	2910	2910	2910	0
107	20241220	165100	759519235	2910	2910	2910	2910	0
108	20241220	165000	759519235	2910	2910	2910	2910	0
109	20241220	164900	759519235	2910	2910	2910	2910	0
110	20241220	164800	759519235	2910	2910	2910	2910	0
111	20241220	164700	759519235	2910	2910	2910	2910	0
112	20241220	164600	759519235	2910	2910	2910	2910	0
113	20241220	164500	759519235	2910	2910	2910	2910	0
114	20241220	164400	759519235	2910	2910	2910	2910	0
115	20241220	164300	759519235	2910	2910	2910	2910	0
116	20241220	164200	759519235	2910	2910	2910	2910	0
117	20241220	164100	759519235	2910	2910	2910	2910	0
118	20241220	164000	759519235	2910	2910	2910	2910	0
119	20241220	163900	759519235	2910	2910	2910	2910	0
120	20241220	163800	759519235	2910	2910	2910	2910	0
121	20241220	163700	759519235	2910	2910	2910	2910	0
122	20241220	163600	759519235	2910	2910	2910	2910	2591
123	20241220	163500	759519235	2910	2910	2910	2910	0
124	20241220	163400	759519235	2910	2910	2910	2910	0
125	20241220	163300	759519235	2910	2910	2910	2910	0
126	20241220	163200	759519235	2910	2910	2910	2910	0
127	20241220	163100	759519235	2910	2910	2910	2910	0
128	20241220	163000	759519235	2910	2910	2910	2910	0
129	20241220	162900	759519235	2910	2910	2910	2910	0
130	20241220	162800	759519235	2910	2910	2910	2910	0
131	20241220	162700	759519235	2910	2910	2910	2910	0
132	20241220	162600	759519235	2910	2910	2910	2910	0
133	20241220	162500	759519235	2910	2910	2910	2910	0
134	20241220	162400	759519235	2910	2910	2910	2910	0
135	20241220	162300	759519235	2910	2910	2910	2910	0
136	20241220	162200	759519235	2910	2910	2910	2910	0
137	20241220	162100	759519235	2910	2910	2910	2910	0
138	20241220	162000	759519235	2910	2910	2910	2910	0
139	20241220	161900	759519235	2910	2910	2910	2910	0
140	20241220	161800	759519235	2910	2910	2910	2910	0
141	20241220	161700	759519235	2910	2910	2910	2910	0
142	20241220	161600	759519235	2910	2910	2910	2910	0
143	20241220	161500	759519235	2910	2910	2910	2910	0
144	20241220	161400	759519235	2910	2910	2910	2910	0
145	20241220	161300	759519235	2910	2910	2910	2910	0
146	20241220	161200	759519235	2910	2910	2910	2910	0
147	20241220	161100	759519235	2910	2910	2910	2910	0
148	20241220	161000	759519235	2910	2910	2910	2910	0
149	20241220	160900	759519235	2910	2910	2910	2910	0
150	20241220	160800	759519235	2910	2910	2910	2910	0
151	20241220	160700	759519235	2910	2910	2910	2910	0
152	20241220	160600	759519235	2910	2910	2910	2910	2591
153	20241220	160500	759519235	2910	2910	2910	2910	0
154	20241220	160400	759519235	2910	2910	2910	2910	0
155	20241220	160300	759519235	2910	2910	2910	2910	0
156	20241220	160200	759519235	2910	2910	2910	2910	0
157	20241220	160100	759519235	2910	2910	2910	2910	0
158	20241220	160000	759519235	2910	2910	2910	2910	0
159	20241220	155900	759519235	2910	2910	2910	2910	0
160	20241220	155800	759519235	2910	2910	2910	2910	0
161	20241220	155700	759519235	2910	2910	2910	2910	0
162	20241220	155600	759519235	2910	2910	2910	2910	0
163	20241220	155500	759519235	2910	2910	2910	2910	0
164	20241220	155400	759519235	2910	2910	2910	2910	0
165	20241220	155300	759519235	2910	2910	2910	2910	0
166	20241220	155200	759519235	2910	2910	2910	2910	0
167	20241220	155100	759519235	2910	2910	2910	2910	0
168	20241220	155000	759519235	2910	2910	2910	2910	0
169	20241220	154900	759519235	2910	2910	2910	2910	0
170	20241220	154800	759519235	2910	2910	2910	2910	0
171	20241220	154700	759519235	2910	2910	2910	2910	0
172	20241220	154600	759519235	2910	2910	2910	2910	0
173	20241220	154500	759519235	2910	2910	2910	2910	0
174	20241220	154400	759519235	2910	2910	2910	2910	0
175	20241220	154300	759519235	2910	2910	2910	2910	0
176	20241220	154200	759519235	2910	2910	2910	2910	0
177	20241220	154100	759519235	2910	2910	2910	2910	0
178	20241220	154000	759519235	2910	2910	2910	2910	0
179	20241220	153900	759519235	2910	2910	2910	2910	0
180	20241220	153800	759519235	2910	2910	2910	2910	0
181	20241220	153700	759519235	2910	2910	2910	2910	0
182	20241220	153600	759519235	2910	2910	2910	2910	2591
183	20241220	153500	759519235	2910	2910	2910	2910	0
184	20241220	153400	759519235	2910	2910	2910	2910	0
185	20241220	153300	759519235	2910	2910	2910	2910	0
186	20241220	153200	759519235	2910	2910	2910	2910	0
187	20241220	153100	759519235	2910	2910	2910	2910	0
188	20241220	153000	759519235	2910	2910	2910	2910	2591
189	20241220	152900	751979425	2920	2920	2920	2920	0
190	20241220	152800	751979425	2920	2920	2920	2920	0
191	20241220	152700	751979425	2920	2920	2920	2920	0
192	20241220	152600	751979425	2920	2920	2920	2920	0
193	20241220	152500	751979425	2920	2920	2920	2920	0
194	20241220	152400	751979425	2920	2920	2920	2920	0
195	20241220	152300	751979425	2920	2920	2920	2920	0
196	20241220	152200	751979425	2920	2920	2920	2920	0
197	20241220	152100	751979425	2920	2920	2920	2920	0
198	20241220	152000	751979425	2920	2920	2920	2920	0
199	20241220	151900	751979425	2920	2925	2925	2920	11
200	20241220	151800	751947300	2905	2905	2925	2905	1686
201	20241220	151700	747044295	2910	2895	2910	2895	900
202	20241220	151600	744425310	2910	2910	2910	2910	0
203	20241220	151500	744425310	2910	2910	2910	2910	35
204	20241220	151400	744323460	2915	2915	2915	2915	0
205	20241220	151300	744323460	2915	2900	2915	2890	1309
206	20241220	151200	740525350	2895	2895	2895	2895	1042
207	20241220	151100	737508760	2890	2885	2890	2885	2136
208	20241220	151000	731342120	2885	2885	2885	2885	595
209	20241220	150900	729625545	2885	2890	2890	2885	1081
210	20241220	150800	726506805	2890	2885	2890	2885	3021
211	20241220	150700	717790950	2885	2890	2890	2885	1674
212	20241220	150600	712957205	2890	2890	2890	2890	0
213	20241220	150500	712957205	2890	2890	2895	2885	9255
214	20241220	150400	686213325	2895	2900	2900	2895	7939
215	20241220	150300	663229075	2900	2900	2900	2900	1
216	20241220	150200	663226175	2905	2905	2905	2905	0
217	20241220	150100	663226175	2905	2900	2905	2900	330
218	20241220	150000	662267675	2900	2900	2900	2900	509
219	20241220	145900	660791575	2900	2900	2900	2900	4326
220	20241220	145800	648246175	2900	2895	2905	2895	1012
221	20241220	145700	645311425	2895	2895	2895	2895	9
222	20241220	145600	645285370	2910	2905	2910	2900	1516
223	20241220	145500	640888540	2910	2910	2910	2900	504
224	20241220	145400	639426900	2915	2900	2915	2900	333
225	20241220	145300	638461185	2905	2905	2915	2905	102
226	20241220	145200	638164865	2905	2920	2920	2905	1089
227	20241220	145100	635000855	2905	2905	2905	2905	20
228	20241220	145000	634942755	2920	2920	2920	2920	0
229	20241220	144900	634942755	2920	2920	2920	2920	0
230	20241220	144800	634942755	2920	2920	2920	2920	352
231	20241220	144700	633914915	2920	2920	2920	2920	522
232	20241220	144600	632390675	2920	2915	2920	2915	100
233	20241220	144500	632098850	2920	2915	2920	2915	2
234	20241220	144400	632093015	2915	2915	2915	2915	147
235	20241220	144300	631664510	2910	2910	2910	2910	108
236	20241220	144200	631350230	2910	2910	2910	2910	1
237	20241220	144100	631347320	2900	2900	2900	2900	5
238	20241220	144000	631332820	2905	2900	2905	2900	1482
239	20241220	143900	627029620	2895	2895	2895	2895	0
240	20241220	143800	627029620	2895	2895	2895	2895	302
241	20241220	143700	626155330	2895	2900	2900	2895	1974
242	20241220	143600	620440300	2905	2900	2905	2900	3031
243	20241220	143500	611650330	2900	2905	2905	2900	1250
244	20241220	143400	608019830	2910	2910	2915	2905	2115
245	20241220	143300	601865580	2915	2915	2915	2915	70
246	20241220	143200	601661530	2910	2910	2910	2910	98
247	20241220	143100	601376350	2910	2910	2910	2910	251
248	20241220	143000	600645940	2905	2905	2905	2905	0
249	20241220	142900	600645940	2905	2905	2905	2905	0
250	20241220	142800	600645940	2905	2905	2905	2905	30
251	20241220	142700	600558790	2905	2905	2905	2905	0
252	20241220	142600	600558790	2905	2905	2905	2905	0
253	20241220	142500	600558790	2905	2905	2905	2905	0
254	20241220	142400	600558790	2905	2905	2905	2905	0
255	20241220	142300	600558790	2905	2905	2905	2905	0
256	20241220	142200	600558790	2905	2905	2905	2905	1010
257	20241220	142100	597624740	2905	2905	2905	2905	100
258	20241220	142000	597334240	2905	2905	2905	2905	0
259	20241220	141900	597334240	2905	2905	2905	2905	80
260	20241220	141800	597101840	2910	2910	2910	2910	0
261	20241220	141700	597101840	2910	2910	2910	2910	200
262	20241220	141600	596519840	2910	2910	2910	2910	100
263	20241220	141500	596228840	2910	2915	2915	2910	1329
264	20241220	141400	592358850	2920	2920	2920	2920	100
265	20241220	141300	592066850	2925	2925	2925	2925	1014
266	20241220	141200	589100900	2925	2930	2930	2925	44
267	20241220	141100	588972075	2935	2935	2935	2935	0
268	20241220	141000	588972075	2935	2935	2935	2935	0
269	20241220	140900	588972075	2935	2935	2935	2935	0
270	20241220	140800	588972075	2935	2935	2935	2935	0
271	20241220	140700	588972075	2935	2935	2935	2935	0
272	20241220	140600	588972075	2935	2935	2935	2935	0
273	20241220	140500	588972075	2935	2935	2935	2935	57
274	20241220	140400	588804780	2935	2935	2935	2935	1
275	20241220	140300	588801845	2930	2930	2930	2930	26
276	20241220	140200	588725665	2945	2945	2945	2945	0
277	20241220	140100	588725665	2945	2945	2945	2945	0
278	20241220	140000	588725665	2945	2945	2945	2945	0
279	20241220	135900	588725665	2945	2945	2945	2945	0
280	20241220	135800	588725665	2945	2945	2945	2945	0
281	20241220	135700	588725665	2945	2940	2950	2940	150
282	20241220	135600	588283825	2925	2925	2925	2925	163
283	20241220	135500	587807050	2925	2925	2925	2925	0
284	20241220	135400	587807050	2925	2930	2930	2925	2163
285	20241220	135300	581474445	2930	2930	2930	2930	0
286	20241220	135200	581474445	2930	2930	2930	2930	0
287	20241220	135100	581474445	2930	2930	2930	2930	680
288	20241220	135000	579482045	2930	2930	2930	2930	0
289	20241220	134900	579482045	2930	2930	2930	2930	74
290	20241220	134800	579265225	2930	2930	2930	2930	238
291	20241220	134700	578567885	2925	2925	2925	2925	0
292	20241220	134600	578567885	2925	2925	2925	2925	0
293	20241220	134500	578567885	2925	2925	2925	2925	0
294	20241220	134400	578567885	2925	2945	2945	2925	801
295	20241220	134300	576224940	2935	2935	2935	2925	400
296	20241220	134200	575053940	2925	2925	2930	2925	2266
297	20241220	134100	568425885	2935	2930	2935	2925	7
298	20241220	134000	568405395	2935	2935	2935	2935	211
299	20241220	133900	567786110	2935	2935	2935	2935	300
300	20241220	133800	566905610	2935	2935	2935	2935	0
301	20241220	133700	566905610	2935	2935	2935	2935	433
302	20241220	133600	565634755	2935	2960	2960	2935	419
303	20241220	133500	564404490	2960	2960	2960	2960	5
304	20241220	133400	564389690	2935	2960	2960	2935	1436
305	20241220	133300	560162130	2970	2975	2975	2970	60
306	20241220	133200	559983680	2955	2955	2955	2955	233
307	20241220	133100	559295165	2955	2975	2975	2955	118
308	20241220	133000	558946115	2985	2980	2985	2980	340
309	20241220	132900	557932905	2975	2945	2980	2945	4149
310	20241220	132800	545606045	2940	2935	2940	2935	190
311	20241220	132700	545047545	2935	2930	2935	2930	2000
312	20241220	132600	539177595	2920	2920	2925	2920	5322
313	20241220	132500	523629140	2905	2905	2905	2905	1
314	20241220	132400	523626235	2920	2920	2920	2920	0
315	20241220	132300	523626235	2920	2920	2920	2920	0
316	20241220	132200	523626235	2920	2920	2920	2920	1
317	20241220	132100	523623315	2905	2905	2905	2905	575
318	20241220	132000	521952940	2905	2905	2905	2905	102
319	20241220	131900	521656630	2905	2905	2905	2905	13
320	20241220	131800	521618865	2905	2905	2905	2905	0
321	20241220	131700	521618865	2905	2905	2905	2905	85
322	20241220	131600	521371940	2905	2905	2905	2905	0
323	20241220	131500	521371940	2905	2920	2920	2905	1520
324	20241220	131400	516956030	2920	2920	2920	2920	0
325	20241220	131300	516956030	2920	2920	2920	2920	0
326	20241220	131200	516956030	2920	2920	2920	2920	0
327	20241220	131100	516956030	2920	2900	2920	2900	21
328	20241220	131000	516895110	2900	2900	2900	2900	68
329	20241220	130900	516697910	2900	2900	2900	2900	634
330	20241220	130800	514859310	2900	2915	2915	2900	150
331	20241220	130700	514423315	2925	2925	2925	2925	0
332	20241220	130600	514423315	2925	2925	2925	2925	0
333	20241220	130500	514423315	2925	2925	2925	2925	7
334	20241220	130400	514402840	2925	2915	2925	2915	734
335	20241220	130300	512257220	2915	2915	2915	2915	207
336	20241220	130200	511653815	2915	2905	2915	2900	701
337	20241220	130100	509620870	2915	2915	2915	2915	0
338	20241220	130000	509620870	2915	2915	2915	2905	152
339	20241220	125900	509179285	2915	2915	2915	2905	202
340	20241220	125800	508592455	2910	2910	2910	2910	25
341	20241220	125700	508519705	2915	2915	2915	2915	10
342	20241220	125600	508490555	2915	2905	2915	2900	210
343	20241220	125500	507881040	2915	2915	2915	2915	1
344	20241220	125400	507878125	2915	2910	2915	2910	294
345	20241220	125300	507022575	2905	2900	2910	2900	827
346	20241220	125200	504621745	2915	2900	2915	2900	101
347	20241220	125100	504328830	2915	2915	2915	2915	273
348	20241220	125000	503533035	2915	2915	2915	2915	6
349	20241220	124900	503515545	2915	2915	2915	2895	7721
350	20241220	124800	481121745	2900	2905	2905	2900	200
351	20241220	124700	480541255	2915	2905	2915	2900	181
352	20241220	124600	480015885	2915	2915	2915	2900	302
353	20241220	124500	479140055	2900	2910	2915	2900	921
354	20241220	124400	476465820	2915	2915	2915	2915	0
355	20241220	124300	476465820	2915	2915	2915	2915	0
356	20241220	124200	476465820	2915	2915	2915	2915	0
357	20241220	124100	476465820	2915	2915	2915	2915	0
358	20241220	124000	476465820	2915	2915	2915	2915	0
359	20241220	123900	476465820	2915	2900	2915	2900	232
360	20241220	123800	475793005	2900	2900	2900	2900	0
361	20241220	123700	475793005	2900	2900	2910	2900	332
362	20241220	123600	474827505	2900	2900	2900	2900	224
363	20241220	123500	474177905	2910	2910	2910	2910	983
364	20241220	123400	471317375	2910	2910	2910	2910	77
365	20241220	123300	471093305	2900	2910	2910	2900	3136
366	20241220	123200	461995100	2915	2915	2915	2915	0
367	20241220	123100	461995100	2915	2910	2915	2910	141
368	20241220	123000	461584785	2915	2915	2915	2915	200
369	20241220	122900	461001785	2915	2915	2915	2915	2
370	20241220	122800	460995955	2910	2910	2910	2910	5
371	20241220	122700	460981405	2915	2915	2915	2915	629
372	20241220	122600	459147870	2920	2925	2925	2920	70
373	20241220	122500	458943420	2925	2925	2925	2925	0
374	20241220	122400	458943420	2925	2925	2925	2925	88
375	20241220	122300	458686020	2925	2925	2925	2925	500
376	20241220	122200	457223520	2920	2920	2925	2920	393
377	20241220	122100	456074625	2920	2920	2920	2920	1000
378	20241220	122000	453154625	2915	2915	2915	2915	600
379	20241220	121900	451405625	2915	2915	2915	2915	0
380	20241220	121800	451405625	2915	2915	2915	2915	0
381	20241220	121700	451405625	2915	2915	2915	2915	500
382	20241220	121600	449948125	2915	2915	2915	2915	31
383	20241220	121500	449857760	2900	2900	2900	2900	0
384	20241220	121400	449857760	2900	2915	2915	2900	331
385	20241220	121300	448897830	2915	2915	2915	2915	0
386	20241220	121200	448897830	2915	2915	2915	2915	0
387	20241220	121100	448897830	2915	2915	2915	2915	3
388	20241220	121000	448889085	2915	2915	2915	2915	7
389	20241220	120900	448868680	2900	2900	2900	2900	0
390	20241220	120800	448868680	2900	2915	2915	2900	5473
391	20241220	120700	432994935	2900	2900	2900	2900	476
392	20241220	120600	431614535	2905	2905	2905	2905	1890
393	20241220	120500	426124085	2905	2910	2910	2905	300
394	20241220	120400	425252285	2905	2905	2905	2905	0
395	20241220	120300	425252285	2905	2905	2905	2905	1790
396	20241220	120200	420052335	2905	2905	2910	2905	3532
397	20241220	120100	409791525	2920	2910	2920	2905	301
398	20241220	120000	408916555	2920	2920	2920	2920	0
399	20241220	115900	408916555	2920	2920	2920	2920	0
400	20241220	115800	408916555	2920	2920	2920	2920	0
401	20241220	115700	408916555	2920	2920	2920	2920	0
402	20241220	115600	408916555	2920	2910	2920	2910	7
403	20241220	115500	408896165	2920	2910	2920	2910	3
404	20241220	115400	408887415	2920	2920	2920	2920	3
405	20241220	115300	408878655	2920	2920	2920	2920	5
406	20241220	115200	408864055	2920	2920	2920	2920	102
407	20241220	115100	408566215	2905	2905	2905	2905	10
408	20241220	115000	408537165	2900	2910	2910	2900	3000
409	20241220	114900	399814990	2910	2915	2915	2910	500
410	20241220	114800	398358935	2910	2910	2910	2910	0
411	20241220	114700	398358935	2910	2910	2910	2910	0
412	20241220	114600	398358935	2910	2910	2910	2910	0
413	20241220	114500	398358935	2910	2915	2915	2910	200
414	20241220	114400	397776435	2910	2910	2910	2910	0
415	20241220	114300	397776435	2910	2915	2915	2910	1250
416	20241220	114200	394134360	2925	2925	2925	2925	1
417	20241220	114100	394131435	2925	2925	2925	2925	500
418	20241220	114000	392668935	2925	2925	2925	2925	0
419	20241220	113900	392668935	2925	2920	2925	2920	567
420	20241220	113800	391012795	2925	2925	2925	2925	181
421	20241220	113700	390483370	2930	2930	2930	2930	0
422	20241220	113600	390483370	2930	2930	2930	2930	1
423	20241220	113500	390480440	2925	2935	2935	2925	351
424	20241220	113400	389452245	2945	2945	2945	2945	0
425	20241220	113300	389452245	2945	2945	2945	2945	0
426	20241220	113200	389452245	2945	2945	2945	2945	10
427	20241220	113100	389422795	2945	2945	2945	2945	1
428	20241220	113000	389419850	2925	2930	2930	2925	340
429	20241220	112900	388425345	2925	2925	2925	2925	0
430	20241220	112800	388425345	2925	2925	2925	2925	0
431	20241220	112700	388425345	2925	2925	2925	2925	100
432	20241220	112600	388132845	2925	2925	2925	2925	0
433	20241220	112500	388132845	2925	2925	2925	2925	0
434	20241220	112400	388132845	2925	2925	2925	2925	0
435	20241220	112300	388132845	2925	2925	2925	2925	0
436	20241220	112200	388132845	2925	2925	2925	2925	0
437	20241220	112100	388132845	2925	2925	2925	2925	0
438	20241220	112000	388132845	2925	2925	2925	2925	153
439	20241220	111900	387685320	2955	2955	2955	2955	0
440	20241220	111800	387685320	2955	2930	2955	2930	150
441	20241220	111700	387245795	2940	2940	2940	2940	344
442	20241220	111600	386234435	2950	2950	2950	2950	508
443	20241220	111500	384735835	2945	2945	2945	2945	1
444	20241220	111400	384732890	2930	2930	2930	2930	0
445	20241220	111300	384732890	2930	2930	2930	2930	0
446	20241220	111200	384732890	2930	2925	2930	2925	215
447	20241220	111100	384103015	2925	2925	2925	2925	0
448	20241220	111000	384103015	2925	2925	2925	2925	0
449	20241220	110900	384103015	2925	2925	2925	2925	0
450	20241220	110800	384103015	2925	2930	2930	2925	400
451	20241220	110700	382932810	2930	2930	2930	2930	0
452	20241220	110600	382932810	2930	2930	2930	2930	0
453	20241220	110500	382932810	2930	2930	2930	2930	2000
454	20241220	110400	377072810	2930	2955	2955	2930	1002
455	20241220	110300	374136900	2930	2930	2930	2930	0
456	20241220	110200	374136900	2930	2930	2930	2930	0
457	20241220	110100	374136900	2930	2930	2930	2930	254
458	20241220	110000	373392680	2935	2935	2935	2935	0
459	20241220	105900	373392680	2935	2935	2950	2935	1836
460	20241220	105800	367998770	2935	2935	2935	2935	0
461	20241220	105700	367998770	2935	2935	2935	2935	0
462	20241220	105600	367998770	2935	2935	2935	2935	25
463	20241220	105500	367925395	2935	2955	2955	2935	2
464	20241220	105400	367919505	2935	2935	2935	2935	200
465	20241220	105300	367332505	2935	2935	2935	2935	0
466	20241220	105200	367332505	2935	2935	2935	2935	0
467	20241220	105100	367332505	2935	2935	2935	2935	0
468	20241220	105000	367332505	2935	2935	2935	2935	62
469	20241220	104900	367150535	2935	2935	2935	2935	1000
470	20241220	104800	364215535	2935	2935	2935	2935	0
471	20241220	104700	364215535	2935	2935	2935	2935	0
472	20241220	104600	364215535	2935	2945	2945	2935	620
473	20241220	104500	362391715	2955	2950	2955	2950	200
474	20241220	104400	361801215	2950	2955	2955	2950	591
475	20241220	104300	360055425	2960	2960	2960	2960	1040
476	20241220	104200	356977025	2985	2985	2985	2985	0
477	20241220	104100	356977025	2985	2985	2985	2985	50
478	20241220	104000	356827775	2985	2970	2985	2955	1006
479	20241220	103900	353851840	2970	2935	2970	2935	2616
480	20241220	103800	346134915	2935	2930	2955	2930	588
481	20241220	103700	344399210	2930	2920	2940	2920	702
482	20241220	103600	342335370	2940	2920	2940	2920	1583
483	20241220	103500	337699575	2940	2925	2940	2925	1644
484	20241220	103400	332881300	2930	2930	2930	2910	56
485	20241220	103300	332718300	2910	2935	2935	2910	111
486	20241220	103200	332395265	2910	2950	2950	2910	1301
487	20241220	103100	328606050	2930	2935	2950	2905	7761
488	20241220	103000	305950100	2935	2950	2950	2935	95
489	20241220	102900	305669910	2940	2940	2970	2935	1097
490	20241220	102800	302445025	2935	2950	2950	2935	3595
491	20241220	102700	291865040	2950	2950	2970	2950	386
492	20241220	102600	290726300	2975	2970	2980	2945	2277
493	20241220	102500	283989800	2970	2975	2980	2970	417
494	20241220	102400	282749770	2975	2975	2975	2975	0
495	20241220	102300	282749770	2975	2975	2975	2975	108
496	20241220	102200	282428470	2980	2980	2980	2980	100
497	20241220	102100	282130470	2980	2985	2985	2980	1013
498	20241220	102000	279111230	2985	2980	2990	2980	146
499	20241220	101900	278675890	2985	2990	2990	2985	525
500	20241220	101800	277108640	2990	2990	2990	2975	1367
501	20241220	101700	273029935	2980	2980	2980	2980	607
502	20241220	101600	271221075	2990	2990	2990	2990	34
503	20241220	101500	271119415	2990	2995	2995	2990	481
504	20241220	101400	269678860	2995	2980	2995	2975	212
505	20241220	101300	269047585	2980	3005	3005	2975	2873
506	20241220	101200	260470385	3005	2990	3005	2990	267
507	20241220	101100	259669550	2980	2985	2985	2980	337
508	20241220	101000	258664715	2985	3010	3010	2985	659
509	20241220	100900	256695210	2990	2995	2995	2990	1767
510	20241220	100800	251405775	3005	3000	3025	3000	1848
511	20241220	100700	245849675	3000	3035	3035	3000	2891
512	20241220	100600	237135435	3035	3010	3040	3010	4730
513	20241220	100500	222836685	3015	2975	3015	2975	1543
514	20241220	100400	218214015	2975	3000	3000	2975	2258
515	20241220	100300	211461480	3000	2960	3000	2960	1494
516	20241220	100200	206997640	2960	2955	2960	2955	1419
517	20241220	100100	202802285	2955	2950	2955	2950	340
518	20241220	100000	201799110	2950	2940	2950	2940	98
519	20241220	095900	201510490	2940	2935	2940	2935	226
520	20241220	095800	200846355	2930	2930	2930	2930	1
521	20241220	095700	200843425	2920	2920	2920	2920	0
522	20241220	095600	200843425	2920	2920	2920	2920	4
523	20241220	095500	200831745	2925	2925	2925	2925	99
524	20241220	095400	200542170	2925	2925	2925	2925	2
525	20241220	095300	200536320	2935	2925	2935	2925	253
526	20241220	095200	199794265	2925	2925	2925	2925	0
527	20241220	095100	199794265	2925	2925	2925	2925	0
528	20241220	095000	199794265	2925	2925	2925	2925	0
529	20241220	094900	199794265	2925	2925	2925	2925	29
530	20241220	094800	199709440	2925	2925	2925	2920	65
531	20241220	094700	199519320	2925	2925	2925	2925	30
532	20241220	094600	199431570	2925	2925	2925	2925	0
533	20241220	094500	199431570	2925	2925	2935	2925	2549
534	20241220	094400	191975735	2930	2930	2930	2930	312
535	20241220	094300	191061575	2935	2925	2935	2925	27
536	20241220	094200	190982370	2940	2940	2940	2940	0
537	20241220	094100	190982370	2940	2925	2940	2925	6058
538	20241220	094000	173262490	2920	2915	2920	2915	2014
539	20241220	093900	167385940	2915	2915	2915	2915	1
540	20241220	093800	167383025	2915	2925	2925	2915	947
541	20241220	093700	164618675	2925	2930	2945	2925	957
542	20241220	093600	161816700	2925	2910	2925	2910	950
543	20241220	093500	159045675	2900	2900	2900	2900	0
544	20241220	093400	159045675	2900	2900	2900	2900	0
545	20241220	093300	159045675	2900	2900	2900	2900	1621
546	20241220	093200	154344775	2900	2900	2905	2895	4011
547	20241220	093100	142712605	2900	2905	2905	2895	835
548	20241220	093000	140294730	2900	2900	2905	2900	831
549	20241220	092900	137884680	2905	2900	2905	2900	2339
550	20241220	092800	131101530	2905	2910	2910	2905	694
551	20241220	092700	129084855	2905	2905	2910	2905	181
552	20241220	092600	128559000	2905	2915	2915	2900	291
553	20241220	092500	127714585	2900	2905	2905	2900	2051
554	20241220	092400	121766535	2900	2905	2905	2900	1736
555	20241220	092300	116732085	2900	2900	2900	2900	719
556	20241220	092200	114646985	2900	2900	2900	2900	10
557	20241220	092100	114617985	2900	2900	2900	2900	1407
558	20241220	092000	110537685	2900	2900	2915	2900	1110
559	20241220	091900	107318655	2900	2910	2920	2900	4281
560	20241220	091800	94892075	2905	2905	2910	2905	2557
561	20241220	091700	87461710	2905	2910	2915	2905	1352
562	20241220	091600	83527640	2910	2915	2915	2910	3370
563	20241220	091500	73713810	2920	2920	2920	2915	551
564	20241220	091400	72104895	2920	2920	2920	2920	100
565	20241220	091300	71812895	2920	2910	2920	2905	413
566	20241220	091200	70611365	2905	2915	2915	2905	804
567	20241220	091100	68271395	2910	2915	2920	2910	3236
568	20241220	091000	58851000	2910	2925	2925	2910	250
569	20241220	090900	58122585	2925	2920	2925	2915	1087
570	20241220	090800	54951725	2920	2925	2925	2910	1423
571	20241220	090700	50805605	2930	2915	2940	2910	2187
572	20241220	090600	44419535	2910	2925	2925	2910	1938
573	20241220	090500	38763450	2920	2950	2950	2915	8095
574	20241220	090400	15064020	2955	2980	2980	2955	631
575	20241220	090300	13197735	2980	2980	2980	2980	45
576	20241220	090200	13063635	2980	2980	2980	2980	100
577	20241220	090100	12765635	2965	3020	3020	2965	2572
578	20241220	090000	5098120	3030	3015	3030	2995	1685